Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.16 | 42.56 | 42.09 | 42.38 | 1,493,236 | +0.23(+0.56%) |
Jul 28, 2016 | 41.85 | 42.19 | 41.73 | 42.15 | 1,143,478 | +0.31(+0.73%) |
Jul 27, 2016 | 42.07 | 42.23 | 41.43 | 41.84 | 1,901,747 | -0.36(-0.86%) |
Jul 26, 2016 | 42.71 | 42.71 | 41.98 | 42.20 | 1,480,617 | -0.39(-0.91%) |
Jul 25, 2016 | 42.70 | 42.78 | 42.36 | 42.59 | 957,528 | -0.14(-0.32%) |
Jul 22, 2016 | 42.22 | 42.81 | 42.22 | 42.73 | 2,118,415 | +0.51(+1.21%) |
Jul 21, 2016 | 42.06 | 42.25 | 41.76 | 42.22 | 2,705,617 | +0.02(+0.06%) |
Jul 20, 2016 | 42.30 | 42.32 | 42.02 | 42.19 | 1,023,828 | -0.11(-0.25%) |
Jul 19, 2016 | 42.57 | 42.57 | 42.13 | 42.30 | 1,255,906 | -0.14(-0.32%) |
Jul 18, 2016 | 42.45 | 42.62 | 42.39 | 42.44 | 1,235,040 | +0.00(+0.00%) |
Jul 15, 2016 | 42.30 | 42.52 | 42.25 | 42.44 | 1,488,237 | +0.22(+0.52%) |
Jul 14, 2016 | 42.48 | 42.59 | 40.93 | 42.22 | 1,564,036 | -0.52(-1.21%) |
Jul 13, 2016 | 42.62 | 42.76 | 42.45 | 42.74 | 1,436,364 | +0.34(+0.80%) |
Jul 12, 2016 | 42.44 | 42.71 | 42.28 | 42.40 | 2,319,172 | -0.39(-0.91%) |
Jul 11, 2016 | 42.78 | 42.91 | 42.33 | 42.78 | 2,078,867 | -0.17(-0.40%) |
Jul 08, 2016 | 42.36 | 42.98 | 42.55 | 42.95 | 2,205,876 | +0.40(+0.95%) |
Jul 07, 2016 | 43.34 | 43.34 | 42.40 | 42.55 | 3,270,652 | -0.91(-2.08%) |
Jul 06, 2016 | 43.45 | 43.57 | 42.91 | 43.46 | 2,957,983 | +0.01(+0.02%) |
Jul 05, 2016 | 43.44 | 43.71 | 43.32 | 43.45 | 4,072,375 | +0.01(+0.02%) |
Jul 01, 2016 | 43.46 | 43.44 | 43.44 | 43.44 | 1,878,680 | +0.14(+0.32%) |
Jun 30, 2016 | 42.54 | 43.31 | 42.40 | 43.30 | 2,958,164 | +0.87(+2.06%) |
Jun 29, 2016 | 42.24 | 42.58 | 42.12 | 42.43 | 2,187,516 | +0.18(+0.42%) |
Jun 28, 2016 | 42.50 | 42.50 | 41.87 | 42.25 | 2,319,995 | -0.02(-0.06%) |
Jun 27, 2016 | 41.81 | 42.52 | 41.62 | 42.28 | 2,421,331 | +0.42(+1.00%) |
Jun 24, 2016 | 41.81 | 42.28 | 41.10 | 41.86 | 2,643,536 | +0.23(+0.56%) |
Jun 23, 2016 | 41.43 | 41.62 | 41.26 | 41.62 | 1,281,380 | +0.19(+0.47%) |
Jun 22, 2016 | 41.56 | 41.60 | 41.32 | 41.43 | 1,303,211 | -0.09(-0.21%) |
Jun 21, 2016 | 41.43 | 41.70 | 41.21 | 41.52 | 1,242,788 | +0.02(+0.04%) |
Jun 20, 2016 | 41.54 | 41.67 | 41.05 | 41.50 | 2,271,976 | +0.06(+0.16%) |
Jun 17, 2016 | 41.23 | 41.47 | 40.95 | 41.44 | 1,963,929 | +0.06(+0.14%) |
Jun 16, 2016 | 41.15 | 41.51 | 41.11 | 41.38 | 1,379,948 | +0.23(+0.57%) |
Jun 15, 2016 | 41.51 | 41.51 | 40.91 | 41.14 | 1,755,293 | -0.32(-0.78%) |
Jun 14, 2016 | 40.85 | 41.54 | 40.77 | 41.47 | 2,715,826 | +0.44(+1.08%) |
Jun 13, 2016 | 41.18 | 41.32 | 40.99 | 41.02 | 1,658,068 | -0.16(-0.39%) |
Jun 10, 2016 | 41.01 | 41.23 | 40.85 | 41.18 | 2,114,914 | +0.06(+0.14%) |
Jun 09, 2016 | 40.17 | 41.17 | 40.17 | 41.13 | 2,426,601 | +0.98(+2.44%) |
Jun 08, 2016 | 40.00 | 40.17 | 39.83 | 40.15 | 1,001,067 | +0.16(+0.40%) |
Jun 07, 2016 | 39.97 | 40.34 | 39.88 | 39.99 | 2,193,448 | -0.05(-0.12%) |
Jun 06, 2016 | 39.98 | 40.23 | 39.82 | 40.04 | 2,388,229 | -0.03(-0.07%) |
Jun 03, 2016 | 39.73 | 40.27 | 39.66 | 40.07 | 2,419,425 | +0.72(+1.83%) |
Jun 02, 2016 | 39.47 | 39.58 | 39.02 | 39.34 | 3,007,970 | -0.26(-0.67%) |
Jun 01, 2016 | 39.58 | 39.76 | 39.40 | 39.61 | 3,641,718 | -0.10(-0.24%) |
May 31, 2016 | 38.62 | 39.86 | 38.44 | 39.70 | 8,772,029 | +1.15(+2.99%) |
May 27, 2016 | 38.29 | 38.55 | 38.55 | 38.55 | 1,562,203 | +0.22(+0.59%) |
May 26, 2016 | 37.73 | 38.57 | 37.73 | 38.33 | 2,156,447 | +0.58(+1.53%) |
May 25, 2016 | 37.72 | 37.92 | 37.55 | 37.75 | 1,436,636 | -0.10(-0.28%) |
May 24, 2016 | 37.45 | 37.91 | 37.44 | 37.85 | 1,088,249 | +0.44(+1.18%) |
May 23, 2016 | 37.89 | 37.95 | 37.38 | 37.41 | 1,782,259 | -0.44(-1.16%) |
May 20, 2016 | 38.05 | 38.15 | 37.54 | 37.85 | 3,563,812 | -0.09(-0.23%) |
May 19, 2016 | 37.40 | 37.96 | 37.10 | 37.94 | 2,696,212 | +0.42(+1.13%) |
May 18, 2016 | 37.74 | 38.22 | 37.33 | 37.52 | 4,076,168 | -0.40(-1.06%) |
May 17, 2016 | 38.30 | 38.43 | 37.66 | 37.92 | 3,502,140 | -0.46(-1.21%) |
May 16, 2016 | 38.41 | 38.60 | 38.15 | 38.38 | 1,969,328 | -0.14(-0.35%) |
May 13, 2016 | 38.56 | 38.73 | 38.13 | 38.52 | 1,970,976 | -0.04(-0.10%) |
May 12, 2016 | 38.55 | 39.08 | 37.94 | 38.56 | 4,810,269 | -0.02(-0.06%) |
May 11, 2016 | 38.97 | 39.26 | 38.41 | 38.58 | 4,113,672 | -0.41(-1.05%) |
May 10, 2016 | 38.88 | 39.15 | 38.78 | 38.99 | 1,707,827 | +0.18(+0.47%) |
May 09, 2016 | 38.69 | 38.90 | 38.50 | 38.81 | 1,800,839 | +0.19(+0.50%) |
May 06, 2016 | 39.13 | 39.13 | 38.32 | 38.61 | 1,995,631 | -0.55(-1.41%) |
May 05, 2016 | 38.98 | 39.48 | 38.81 | 39.17 | 2,097,362 | +0.12(+0.31%) |
May 04, 2016 | 38.84 | 39.44 | 38.65 | 39.05 | 3,116,525 | +0.14(+0.37%) |
May 03, 2016 | 38.61 | 39.06 | 38.61 | 38.90 | 1,984,060 | +0.33(+0.85%) |